Johnson Outdoors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	44.08	44.49	43.88	44.24	44.24	-	19,866
Sep 28, 2026	44.43	45.01	43.94	44.24	44.24	-0.43%	48,085
Sep 25, 2026	43.56	44.87	43.19	44.43	44.43	1.53%	30,729
Sep 24, 2026	44.59	44.59	43.66	43.76	43.76	-0.61%	61,402
Sep 23, 2026	44.51	44.77	43.91	44.03	44.03	-2.05%	23,111
Sep 22, 2026	44.11	45.52	44.11	44.95	44.95	2.44%	42,335
Sep 21, 2026	44.34	44.50	43.87	43.88	43.88	-1.13%	34,848
Sep 18, 2026	44.20	44.55	43.77	44.38	44.38	0.25%	78,545
Sep 17, 2026	44.72	45.53	44.14	44.27	44.27	0.05%	42,980
Sep 16, 2026	44.51	45.24	43.52	44.25	44.25	-0.78%	28,638
Sep 15, 2026	44.64	46.10	44.20	44.60	44.60	0.11%	38,465
Sep 14, 2026	44.44	44.94	44.16	44.55	44.55	-0.13%	30,258
Sep 11, 2026	44.87	45.44	44.33	44.61	44.61	0.85%	28,429
Sep 10, 2026	44.95	44.95	44.08	44.24	44.24	-1.77%	38,972
Sep 9, 2026	45.03	45.52	44.27	45.03	45.03	-0.27%	29,903
Sep 8, 2026	46.03	48.00	45.07	45.15	45.15	-2.48%	46,603
Sep 4, 2026	45.22	46.50	44.83	46.30	46.30	1.89%	41,488
Sep 3, 2026	45.98	46.15	44.92	45.44	45.44	-0.61%	35,088
Sep 2, 2026	44.83	46.06	44.61	45.72	45.72	3.16%	72,134
Sep 1, 2026	44.46	45.39	44.17	44.32	44.32	-1.51%	30,726
Aug 31, 2026	45.90	45.90	44.95	45.00	45.00	-2.02%	41,851
Aug 28, 2026	46.17	46.77	45.40	45.93	45.93	0.37%	49,981
Aug 27, 2026	45.24	46.06	44.53	45.76	45.76	0.62%	51,180
Aug 26, 2026	45.67	46.96	45.22	45.48	45.48	-0.46%	67,345
Aug 25, 2026	47.17	47.24	45.62	45.69	45.69	-2.52%	38,085
Aug 24, 2026	47.13	47.83	46.58	46.87	46.87	-1.18%	37,934
Aug 21, 2026	47.39	48.11	47.08	47.43	47.43	0.66%	92,345
Aug 20, 2026	47.40	47.74	45.90	47.12	47.12	-1.77%	37,369
Aug 19, 2026	47.95	48.60	47.61	47.97	47.97	0.25%	36,012
Aug 18, 2026	47.71	48.48	47.16	47.85	47.85	0.23%	68,205
Aug 17, 2026	47.83	48.33	47.20	47.74	47.74	-0.91%	45,773
Aug 14, 2026	48.91	49.14	47.55	48.18	48.18	-1.29%	55,396
Aug 13, 2026	47.96	49.18	47.96	48.81	48.81	2.61%	40,907
Aug 12, 2026	46.87	48.28	46.87	47.57	47.57	1.00%	32,604
Aug 11, 2026	47.98	48.52	46.22	47.10	47.10	-1.45%	34,239
Aug 10, 2026	48.40	49.20	47.47	47.80	47.80	-0.88%	42,516
Aug 7, 2026	50.17	51.98	46.90	48.22	48.22	1.41%	77,297
Aug 6, 2026	48.76	48.90	47.34	47.55	47.55	-2.08%	41,261
Aug 5, 2026	48.11	48.73	47.70	48.56	48.56	0.58%	32,958
Aug 4, 2026	47.51	48.70	47.41	48.28	48.28	0.77%	63,792
Aug 3, 2026	47.69	48.10	47.24	47.91	47.91	2.13%	23,335
Jul 31, 2026	47.27	47.62	45.65	46.91	46.91	-0.32%	161,414
Jul 30, 2026	47.38	47.97	46.70	47.06	47.06	-0.61%	30,690
Jul 29, 2026	47.77	47.77	46.91	47.35	47.35	-0.73%	36,052
Jul 28, 2026	47.93	48.30	46.98	47.70	47.70	1.21%	27,245
Jul 27, 2026	46.41	47.66	46.34	47.13	47.13	2.48%	36,319
Jul 24, 2026	45.43	46.42	44.52	45.99	45.99	0.48%	30,583
Jul 23, 2026	46.20	46.20	45.09	45.77	45.77	-1.95%	32,847
Jul 22, 2026	46.12	46.85	45.51	46.68	46.68	1.43%	30,762
Jul 21, 2026	45.85	46.80	45.71	46.02	46.02	-0.52%	42,081